AME

Ametek Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Ametek Inc AME NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.04% 119.77 17:00:00
Open Price Low Price High Price Close Price Previous Close
120.10 119.175 120.3534 119.77 119.82
more quote information »

AME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week118.30121.69116.515119.491,009,7291.471.24%
1 Month98.52121.6996.86113.981,088,15021.2521.57%
3 Months100.86121.6994.90106.67973,28818.9118.75%
6 Months90.00121.6984.5398.411,087,85729.7733.08%
1 Year99.43121.6954.8290.221,318,97520.3420.46%
3 Years70.32121.6954.8283.341,178,22549.4570.32%
5 Years56.50121.6942.8269.441,276,85263.27111.98%

AME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 119.77 -0.05 -0.04% 120.10 120.3534 119.175 422,953
Nov 25 2020 119.82 -1.43 -1.18% 120.59 120.67 118.95 681,635
Nov 24 2020 121.25 3.46 2.94% 118.90 121.69 117.56 1,679,356
Nov 23 2020 117.79 0.37 0.32% 118.48 118.90 117.35 817,684
Nov 20 2020 117.42 -0.76 -0.64% 118.30 118.36 116.515 860,572
Nov 19 2020 118.18 -1.06 -0.89% 118.97 119.29 117.125 1,048,336
Nov 18 2020 119.24 0.48 0.4% 119.21 120.35 118.25 1,009,548
Nov 17 2020 118.76 -1.32 -1.1% 119.38 119.90 118.435 1,057,964
Nov 16 2020 120.08 2.81 2.4% 118.86 120.34 118.40 1,256,131
Nov 13 2020 117.27 1.82 1.58% 116.66 117.51 115.75 829,113
Nov 12 2020 115.45 -1.31 -1.12% 116.28 116.95 114.78 871,787
Nov 11 2020 116.76 0.31 0.27% 117.00 117.55 116.06 1,143,864
Nov 10 2020 116.45 2.38 2.09% 114.34 117.43 113.78 1,620,034
Nov 09 2020 114.07 3.75 3.4% 117.07 118.95 113.93 1,610,422
Nov 06 2020 110.32 1.27 1.16% 109.18 110.70 108.70 945,891
Nov 05 2020 109.05 3.66 3.47% 106.86 109.50 105.39 880,993
Nov 04 2020 105.39 0.10 0.09% 104.52 106.39 103.07 1,094,045
Nov 03 2020 105.29 3.02 2.95% 103.63 105.80 103.17 1,107,222
Nov 02 2020 102.27 4.07 4.14% 99.81 102.30 98.20 1,178,689
Oct 30 2020 98.20 -0.71 -0.72% 98.52 99.25 96.86 981,902
Oct 29 2020 98.91 0.72 0.73% 98.25 100.88 97.505 1,191,230
See More Historical Prices »


Your Recent History
NYSE
AME
Ametek
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.